$21.41 -0.02 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF -

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
8/26/201621.4321.4421.4021.4170,406
8/25/201621.4221.4621.4221.42124,643
8/24/201621.4421.4521.4221.4482,036
8/23/201621.4421.4621.4121.43137,171
8/22/201621.4221.4521.4021.4368,556
8/19/201621.4321.4421.4021.4340,879
8/18/201621.4421.4621.4221.46116,626
8/17/201621.4321.4521.4121.4388,418
8/16/201621.4221.4421.4021.4296,676
8/15/201621.4221.4321.4121.4362,798
8/12/201621.4521.4621.4021.4171,520
8/11/201621.4221.4421.4021.4192,982
8/10/201621.4321.4521.4121.4485,579
8/9/201621.4021.4321.3921.4298,745
8/8/201621.3921.4121.3721.40135,486
8/5/201621.4321.4321.3921.39100,423
8/4/201621.4521.4621.3521.45116,476
8/3/201621.4321.4421.4021.43101,733
8/2/201621.4121.4621.4021.4261,299
8/1/201621.3821.4921.3821.43115,217
7/29/201621.4621.4921.4221.4794,804
7/28/201621.4321.4821.4221.43148,189
7/27/201621.4221.4421.3921.41144,053
7/26/201621.4021.4121.3821.4193,279
7/25/201621.4221.4321.4021.41112,649
7/22/201621.4021.4321.3921.42106,917
7/21/201621.4021.4221.3721.42122,665
7/20/201621.3821.4021.3721.3877,430
7/19/201621.3821.4121.3621.4077,239
7/18/201621.3621.4021.3621.3889,380
7/15/201621.3821.4021.3621.37134,262
7/14/201621.4021.4121.3621.40100,087
7/13/201621.3921.4221.3721.4091,201
7/12/201621.4221.4321.3721.40134,708
7/11/201621.4221.4721.3921.39112,461
7/8/201621.4321.4721.4021.4472,681
7/7/201621.4421.4421.4021.43102,174
7/6/201621.4321.4421.3921.44117,077
7/5/201621.3721.4421.3721.42124,632
7/1/201621.3921.4321.3921.4162,021
6/30/201621.4121.4421.3821.4398,042
6/29/201621.3821.4921.3821.4190,235
6/28/201621.3721.4321.3721.40197,110
6/27/201621.3921.4221.3721.39127,767
6/24/201621.3621.3921.3521.38116,492
6/23/201621.3221.3821.3121.3269,022
6/22/201621.3121.3621.3121.35150,708
6/21/201621.3321.3621.3121.33155,844
6/20/201621.3321.3621.3121.3481,098
6/17/201621.3621.3621.3321.3574,056
6/16/201621.3721.3721.3321.3544,184
6/15/201621.3221.4321.3221.3678,928
6/14/201621.3521.3521.3021.3380,874
6/13/201621.3221.3521.3121.3488,145
6/10/201621.3221.3321.2921.33108,130
6/9/201621.2921.3321.2821.3182,449
6/8/201621.3021.3221.2721.30158,358
6/7/201621.3121.3121.2721.2990,146
6/6/201621.2421.3021.2121.28110,307
6/3/201621.3221.3221.2521.29111,098
6/2/201621.3121.3121.2021.23196,797
6/1/201621.2021.2621.2021.22371,082
5/31/201621.1621.2821.1621.26154,843
5/27/201621.2621.3021.2221.2387,007
5/26/201621.2321.2621.2121.25171,593
5/25/201621.2121.2421.1821.2480,947
5/24/201621.2521.2621.1721.21125,171
5/23/201621.2021.2621.1921.2382,526
5/20/201621.2321.2321.1721.23100,664
5/19/201621.2221.2521.1721.17193,065
5/18/201621.2621.2721.2021.21134,419
5/17/201621.2721.2721.2421.2588,290
5/16/201621.3021.3321.2621.2893,254
5/13/201621.3021.3121.2821.30129,088
5/12/201621.3221.3321.2921.30132,091
5/11/201621.3421.3521.3221.32184,881
5/10/201621.3121.3421.3121.34187,199
5/9/201621.3221.3821.2821.3581,328
5/6/201621.3221.3621.2821.33114,304
5/5/201621.3121.3421.2821.3092,745
5/4/201621.3121.3221.2921.3071,267
5/3/201621.3121.4021.2821.2971,372
5/2/201621.2621.3121.2521.28109,103
4/29/201621.3921.3921.2521.29893,968
4/28/201621.2421.3321.2221.32385,069
4/27/201621.2521.2521.2021.25147,481
4/26/201621.2321.2521.2321.24134,072
4/25/201621.2321.2521.2221.23124,625
4/22/201621.2421.2521.2121.25339,746
4/21/201621.2521.2621.1721.24130,606
4/20/201621.2821.3021.2721.29146,561
4/19/201621.2721.3021.2121.30105,934
4/18/201621.2621.2921.2021.28103,897
4/15/201621.2321.2821.2121.28189,129
4/14/201621.2321.2421.1921.2380,225
4/13/201621.2221.2421.1521.18332,964
4/12/201621.2521.2521.2121.22140,951
4/11/201621.2721.2721.2321.24101,295
4/8/201621.2321.2721.2021.2477,460
4/7/201621.2421.2621.1821.25166,987
  • Showing 1-100 of 1,105 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center